Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightspeed Commerce Inc (NY: LSPD )

13.40 +0.18 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.83 42.43 40.34 40.43 600,663 -1.62(-3.85%)
Dec 30, 2021 40.25 42.98 40.24 42.05 967,301 +1.80(+4.47%)
Dec 29, 2021 40.63 41.60 39.91 40.25 919,931 -0.50(-1.23%)
Dec 28, 2021 41.51 41.66 39.82 40.75 464,679 -0.88(-2.11%)
Dec 27, 2021 41.36 42.38 40.96 41.63 563,000 +0.83(+2.03%)
Dec 23, 2021 41.16 41.34 39.75 40.80 838,111 -0.11(-0.27%)
Dec 22, 2021 41.85 41.96 40.48 40.91 989,533 -0.94(-2.25%)
Dec 21, 2021 39.50 42.17 39.48 41.85 1,307,686 +2.96(+7.61%)
Dec 20, 2021 38.92 39.46 38.22 38.89 1,202,923 -1.52(-3.76%)
Dec 17, 2021 39.39 41.05 38.12 40.41 1,730,346 +0.56(+1.41%)
Dec 16, 2021 43.13 43.55 39.34 39.85 1,878,486 -2.54(-5.99%)
Dec 15, 2021 41.27 42.45 39.04 42.39 1,872,343 +0.82(+1.97%)
Dec 14, 2021 42.00 43.05 40.66 41.57 1,206,058 -1.24(-2.90%)
Dec 13, 2021 43.79 43.80 41.56 42.81 1,815,575 -1.12(-2.55%)
Dec 10, 2021 46.38 46.50 43.31 43.93 950,523 -1.87(-4.08%)
Dec 09, 2021 48.15 49.19 45.23 45.80 929,756 -2.77(-5.70%)
Dec 08, 2021 50.53 50.54 47.69 48.57 1,097,326 -0.82(-1.66%)
Dec 07, 2021 49.08 51.61 49.01 49.39 1,674,282 +2.96(+6.38%)
Dec 06, 2021 44.33 46.85 42.65 46.43 1,508,982 +2.12(+4.78%)
Dec 03, 2021 48.95 49.01 43.73 44.31 1,687,118 -3.78(-7.86%)
Dec 02, 2021 45.83 48.23 45.10 48.09 1,572,066 +1.21(+2.58%)
Dec 01, 2021 51.33 52.40 46.67 46.88 2,305,778 -3.61(-7.15%)
Nov 30, 2021 53.02 53.73 49.89 50.49 1,534,487 -2.92(-5.47%)
Nov 29, 2021 55.79 55.83 51.97 53.41 1,322,037 -0.67(-1.24%)
Nov 26, 2021 54.00 55.69 53.36 54.08 1,091,223 -1.23(-2.22%)
Nov 24, 2021 51.87 57.42 51.50 55.31 3,650,872 +2.00(+3.75%)
Nov 23, 2021 57.56 59.14 52.40 53.31 2,977,470 -4.43(-7.67%)
Nov 22, 2021 57.65 58.72 55.68 57.74 1,691,813 -0.41(-0.71%)
Nov 19, 2021 62.27 62.49 57.70 58.15 3,506,745 -4.85(-7.70%)
Nov 18, 2021 68.00 63.23 62.43 63.00 1,553,485 -4.57(-6.76%)
Nov 17, 2021 68.47 69.17 67.49 67.57 723,675 -1.20(-1.74%)
Nov 16, 2021 69.20 69.32 67.61 68.77 947,279 -0.62(-0.89%)
Nov 15, 2021 70.30 71.72 68.75 69.39 1,094,080 -0.19(-0.27%)
Nov 12, 2021 67.65 70.31 67.05 69.58 1,100,445 +2.82(+4.22%)
Nov 11, 2021 68.67 69.05 66.05 66.76 1,360,078 -1.14(-1.68%)
Nov 10, 2021 70.71 67.90 1,311,862 -3.34(-4.69%)
Nov 09, 2021 72.39 74.46 70.55 71.24 1,550,115 -1.17(-1.62%)
Nov 08, 2021 71.84 74.20 70.29 72.41 2,487,528 -0.64(-0.88%)
Nov 05, 2021 70.96 73.90 67.42 73.05 4,304,958 +1.69(+2.37%)
Nov 04, 2021 76.18 76.45 66.96 71.36 13,507,360 -27.61(-27.90%)
Nov 03, 2021 98.18 99.71 96.54 98.97 1,551,437 +1.49(+1.53%)
Nov 02, 2021 102.34 102.34 96.88 97.48 1,068,148 -3.73(-3.69%)
Nov 01, 2021 98.55 101.52 101.08 101.21 1,338,868 +3.52(+3.60%)
Oct 29, 2021 96.94 98.75 96.50 97.69 561,560 -0.42(-0.43%)
Oct 28, 2021 92.09 98.48 92.00 98.11 1,103,060 +6.24(+6.79%)
Oct 27, 2021 94.75 96.35 91.65 91.87 661,460 -3.26(-3.43%)
Oct 26, 2021 98.21 95.13 876,468 -2.23(-2.29%)
Oct 25, 2021 96.00 98.89 96.00 97.36 622,074 +1.50(+1.56%)
Oct 22, 2021 99.92 100.31 95.36 95.86 744,879 -4.08(-4.08%)
Oct 21, 2021 96.51 101.06 95.55 99.94 809,432 +3.78(+3.93%)
Oct 20, 2021 98.55 98.81 95.53 96.16 586,944 -1.01(-1.04%)
Oct 19, 2021 96.81 98.37 95.53 97.17 752,009 +1.86(+1.95%)
Oct 18, 2021 97.00 97.61 93.92 95.31 1,711,360 -3.43(-3.47%)
Oct 15, 2021 98.45 101.15 96.73 98.74 1,376,472 +1.05(+1.07%)
Oct 14, 2021 95.48 98.58 94.21 97.69 1,641,076 +5.18(+5.60%)
Oct 13, 2021 90.21 93.22 89.23 92.51 979,138 +3.57(+4.01%)
Oct 12, 2021 86.58 90.95 86.34 88.94 901,432 +2.24(+2.58%)
Oct 11, 2021 86.06 88.21 85.91 86.70 609,846 -0.01(-0.01%)
Oct 08, 2021 94.21 94.62 86.31 86.71 1,527,905 -5.88(-6.35%)
Oct 07, 2021 89.96 93.02 89.96 92.59 1,278,839 +4.50(+5.11%)
Oct 06, 2021 87.77 90.43 84.29 88.09 2,168,049 -3.82(-4.16%)
Oct 05, 2021 90.74 93.33 90.00 91.91 1,369,551 +1.44(+1.59%)
Oct 04, 2021 98.15 99.33 88.71 90.47 2,566,762 -7.71(-7.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.